시장 데이터를 불러오는 중
전체 종목
브루커 과거 주가
Bruker Corporation - Common Stock · BRKR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bruker Corporation - Common Stock · BRKR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,675 | ₩79,874 | ₩77,192 | ₩78,909 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,432 | ₩79,432 | ₩75,489 | ₩77,675 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,604 | ₩82,315 | ₩76,884 | ₩80,089 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,727 | ₩89,074 | ₩79,525 | ₩81,135 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,648 | ₩86,472 | ₩84,018 | ₩85,641 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,482 | ₩86,311 | ₩83,482 | ₩84,809 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,231 | ₩86,928 | ₩82,744 | ₩83,066 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,258 | ₩89,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,834 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,305 | ₩86,888 | ₩83,736 | ₩86,512 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,782 | ₩87,102 | ₩83,643 | ₩84,863 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,271 | ₩87,518 | ₩83,656 | ₩86,070 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,351 | ₩87,170 | ₩79,351 | ₩85,828 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,403 | ₩83,938 | ₩79,619 | ₩80,022 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,535 | ₩83,777 | ₩81,685 | ₩82,087 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,213 | ₩84,045 | ₩81,229 | ₩82,583 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩84,984 | ₩85,145 | ₩81,001 | ₩82,328 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩83,012 | ₩86,392 | ₩82,208 | ₩84,554 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,958 | ₩82,771 | ₩75,918 | ₩81,363 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,902 | ₩75,556 | ₩70,889 | ₩74,765 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,224 | ₩71,908 | ₩69,119 | ₩70,621 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,109 | ₩72,860 | ₩71,184 | ₩71,653 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,358 | ₩72,834 | ₩70,513 | ₩71,828 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,688 | ₩77,795 | ₩71,694 | ₩72,994 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,219 | ₩78,546 | ₩76,173 | ₩78,278 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,552 | ₩80,183 | ₩78,131 | ₩78,453 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,223 | ₩80,853 | ₩77,071 | ₩79,673 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,140 | ₩79,458 | ₩75,140 | ₩79,150 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,500 | ₩77,782 | ₩74,644 | ₩75,140 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,682 | ₩78,265 | ₩75,140 | ₩77,795 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,694 | ₩79,405 | ₩76,240 | ₩76,548 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,956 | ₩79,820 | ₩77,259 | ₩79,458 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,449 | ₩77,192 | ₩75,449 | ₩76,521 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,951 | ₩78,037 | ₩75,100 | ₩76,240 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,137 | ₩79,271 | ₩76,307 | ₩76,414 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,928 | ₩80,880 | ₩77,863 | ₩79,874 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,535 | ₩82,355 | ₩76,535 | ₩80,357 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,374 | ₩82,932 | ₩76,374 | ₩78,654 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,414 | ₩78,560 | ₩76,173 | ₩76,253 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,749 | ₩77,983 | ₩76,307 | ₩77,340 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,246 | ₩78,077 | ₩76,065 | ₩77,380 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,485 | ₩80,116 | ₩77,205 | ₩77,688 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,615 | ₩79,499 | ₩76,079 | ₩79,485 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,180 | ₩77,112 | ₩74,429 | ₩76,468 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,264 | ₩75,851 | ₩71,264 | ₩75,529 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,762 | ₩71,707 | ₩68,663 | ₩71,627 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,904 | ₩69,561 | ₩68,100 | ₩68,757 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,812 | ₩70,996 | ₩65,216 | ₩70,366 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,512 | ₩75,596 | ₩67,214 | ₩67,456 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,267 | ₩86,459 | ₩82,275 | ₩86,244 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,714 | ₩87,572 | ₩82,141 | ₩84,273 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,602 | ₩86,405 | ₩82,194 | ₩86,284 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,938 | ₩86,137 | ₩81,658 | ₩82,798 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩79,981 | ₩84,836 | ₩79,981 | ₩84,367 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,068 | ₩81,859 | ₩79,190 | ₩80,531 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,803 | ₩84,058 | ₩79,740 | ₩81,068 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩82,033 | ₩85,131 | ₩81,470 | ₩83,348 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,740 | ₩81,457 | ₩79,043 | ₩80,116 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,933 | ₩81,765 | ₩73,491 | ₩81,041 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,782 | ₩78,064 | ₩75,207 | ₩75,328 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,769 | ₩78,815 | ₩76,092 | ₩78,091 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,728 | ₩79,566 | ₩77,085 | ₩79,458 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,799 | ₩82,087 | ₩77,272 | ₩78,667 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,767 | ₩80,813 | ₩78,614 | ₩80,236 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,713 | ₩80,786 | ₩78,399 | ₩79,083 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,786 | ₩81,591 | ₩79,043 | ₩80,545 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,514 | ₩81,778 | ₩77,179 | ₩81,242 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,554 | ₩77,688 | ₩75,006 | ₩76,723 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,154 | ₩82,972 | ₩77,313 | ₩78,117 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,744 | ₩83,066 | ₩80,236 | ₩82,261 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,342 | ₩83,924 | ₩80,545 | ₩82,664 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,853 | ₩84,541 | ₩80,303 | ₩81,322 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,867 | ₩81,121 | ₩78,707 | ₩80,706 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,805 | ₩82,087 | ₩78,935 | ₩80,075 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩81,001 | ₩82,033 | ₩80,183 | ₩81,685 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,840 | ₩83,683 | ₩80,008 | ₩81,658 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,952 | ₩78,546 | ₩74,416 | ₩78,372 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,577 | ₩76,870 | ₩73,625 | ₩73,906 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,098 | ₩77,889 | ₩75,516 | ₩75,811 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,242 | ₩77,044 | ₩72,780 | ₩76,749 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,207 | ₩75,502 | ₩72,968 | ₩73,397 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,133 | ₩76,884 | ₩74,724 | ₩74,832 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,437 | ₩76,012 | ₩71,720 | ₩75,945 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,753 | ₩73,853 | ₩70,943 | ₩72,726 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,362 | ₩74,537 | ₩71,506 | ₩74,000 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩76,039 | ₩77,326 | ₩73,598 | ₩73,652 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,884 | ₩78,560 | ₩73,987 | ₩76,763 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,259 | ₩78,466 | ₩75,033 | ₩75,449 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,633 | ₩80,411 | ₩75,382 | ₩75,623 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,587 | ₩86,553 | ₩79,418 | ₩80,424 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,366 | ₩84,514 | ₩75,851 | ₩84,085 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩76,991 | ₩77,836 | ₩75,006 | ₩76,857 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,964 | ₩78,614 | ₩76,173 | ₩78,372 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,142 | ₩79,096 | ₩72,901 | ₩78,976 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,847 | ₩72,968 | ₩65,645 | ₩72,941 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,231 | ₩65,310 | ₩62,159 | ₩65,203 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,703 | ₩63,433 | ₩60,281 | ₩62,923 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,469 | ₩61,555 | ₩60,388 | ₩61,273 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,356 | ₩60,643 | ₩58,122 | ₩60,321 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,639 | ₩59,503 | ₩55,815 | ₩59,356 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,317 | ₩57,814 | ₩56,325 | ₩57,116 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,545 | ₩58,860 | ₩56,540 | ₩57,331 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,873 | ₩59,155 | ₩57,304 | ₩57,505 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,061 | ₩60,335 | ₩58,645 | ₩59,222 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,932 | ₩60,670 | ₩58,685 | ₩58,806 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,921 | ₩60,268 | ₩57,612 | ₩59,986 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,597 | ₩59,745 | ₩57,411 | ₩58,028 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,471 | ₩59,584 | ₩56,392 | ₩59,222 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,344 | ₩59,383 | ₩57,156 | ₩58,645 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,151 | ₩58,135 | ₩53,656 | ₩56,727 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩48,989 | ₩51,671 | ₩48,989 | ₩50,974 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,641 | ₩49,874 | ₩47,930 | ₩48,802 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,459 | ₩49,459 | ₩47,876 | ₩49,338 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,495 | ₩49,432 | ₩46,361 | ₩49,231 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,399 | ₩49,325 | ₩45,328 | ₩45,985 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,734 | ₩48,802 | ₩47,796 | ₩48,627 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,190 | ₩49,727 | ₩48,413 | ₩48,989 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,895 | ₩49,794 | ₩48,600 | ₩49,016 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,537 | ₩52,087 | ₩46,777 | ₩48,574 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,407 | ₩54,407 | ₩52,717 | ₩53,200 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,333 | ₩57,183 | ₩53,214 | ₩53,763 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,233 | ₩55,346 | ₩53,227 | ₩55,118 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,737 | ₩54,608 | ₩53,187 | ₩54,582 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,945 | ₩53,254 | ₩51,859 | ₩52,221 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,509 | ₩54,649 | ₩52,557 | ₩52,945 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩53,026 | ₩54,689 | ₩52,704 | ₩53,509 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,210 | ₩52,597 | ₩50,210 | ₩52,369 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩51,014 | ₩51,578 | ₩50,357 | ₩50,411 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,585 | ₩51,350 | ₩48,976 | ₩50,934 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,329 | ₩53,401 | ₩50,719 | ₩51,296 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,123 | ₩49,633 | ₩48,279 | ₩49,177 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,298 | ₩49,579 | ₩48,587 | ₩49,271 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,777 | ₩50,438 | ₩46,629 | ₩49,298 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,123 | ₩49,338 | ₩48,265 | ₩48,386 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,830 | ₩49,043 | ₩46,495 | ₩48,439 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,805 | ₩47,031 | ₩44,711 | ₩46,012 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,911 | ₩47,112 | ₩44,403 | ₩45,221 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,393 | ₩49,030 | ₩47,313 | ₩47,393 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,520 | ₩49,620 | ₩46,696 | ₩48,010 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,213 | ₩49,217 | ₩45,838 | ₩48,024 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,160 | ₩47,058 | ₩45,275 | ₩46,750 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,832 | ₩45,999 | ₩44,483 | ₩44,725 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,248 | ₩46,455 | ₩44,752 | ₩45,100 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,060 | ₩46,441 | ₩44,537 | ₩45,637 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,363 | ₩45,918 | ₩44,363 | ₩45,248 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,596 | ₩46,924 | ₩43,410 | ₩43,933 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,528 | ₩48,171 | ₩44,872 | ₩45,261 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩48,989 | ₩49,499 | ₩46,924 | ₩47,005 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,056 | ₩49,888 | ₩48,480 | ₩49,365 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,102 | ₩50,840 | ₩48,332 | ₩49,083 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,721 | ₩50,223 | ₩48,252 | ₩49,888 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,666 | ₩51,631 | ₩48,976 | ₩49,190 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,719 | ₩53,026 | ₩50,438 | ₩51,631 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,053 | ₩53,482 | ₩51,578 | ₩51,631 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,873 | ₩52,945 | ₩50,397 | ₩52,664 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,549 | ₩53,683 | ₩51,712 | ₩53,388 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,380 | ₩54,541 | ₩53,549 | ₩53,790 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,495 | ₩55,654 | ₩52,959 | ₩55,011 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,233 | ₩54,233 | ₩52,785 | ₩53,495 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,240 | ₩54,595 | ₩52,342 | ₩53,334 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,853 | ₩53,777 | ₩50,411 | ₩53,053 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,376 | ₩52,221 | ₩50,558 | ₩51,336 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,160 | ₩53,442 | ₩51,162 | ₩51,980 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,122 | ₩53,696 | ₩50,947 | ₩53,321 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,485 | ₩51,229 | ₩48,989 | ₩51,122 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,539 | ₩50,679 | ₩48,426 | ₩48,962 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,516 | ₩54,287 | ₩47,769 | ₩50,304 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,319 | ₩56,915 | ₩55,265 | ₩56,902 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,231 | ₩57,103 | ₩55,534 | ₩55,762 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,721 | ₩56,499 | ₩54,783 | ₩56,459 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩55,038 | ₩56,942 | ₩54,649 | ₩56,231 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,888 | ₩58,149 | ₩54,595 | ₩55,038 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,532 | ₩58,994 | ₩56,928 | ₩57,076 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,538 | ₩59,678 | ₩56,647 | ₩57,210 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,396 | ₩59,396 | ₩57,948 | ₩58,672 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,088 | ₩60,321 | ₩58,377 | ₩59,396 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,400 | ₩62,427 | ₩58,618 | ₩59,316 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,915 | ₩64,076 | ₩61,689 | ₩62,427 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,666 | ₩66,370 | ₩63,875 | ₩63,929 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,718 | ₩67,711 | ₩64,894 | ₩64,961 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,132 | ₩69,843 | ₩66,276 | ₩67,496 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,245 | ₩71,747 | ₩69,199 | ₩69,883 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,268 | ₩69,870 | ₩66,986 | ₩69,669 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,473 | ₩67,939 | ₩62,789 | ₩66,839 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,316 | ₩66,852 | ₩64,398 | ₩64,894 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩65,981 | ₩66,504 | ₩64,157 | ₩66,329 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,711 | ₩67,979 | ₩65,364 | ₩65,900 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,943 | ₩72,404 | ₩65,847 | ₩68,234 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,759 | ₩75,395 | ₩69,481 | ₩71,627 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,881 | ₩73,182 | ₩70,004 | ₩73,035 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,862 | ₩71,197 | ₩69,333 | ₩70,379 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,964 | ₩71,439 | ₩69,669 | ₩71,090 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,856 | ₩71,707 | ₩69,172 | ₩70,634 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,452 | ₩68,783 | ₩64,023 | ₩68,730 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,285 | ₩64,787 | ₩62,829 | ₩64,519 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,741 | ₩64,626 | ₩63,017 | ₩63,178 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,854 | ₩65,350 | ₩63,406 | ₩63,714 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,264 | ₩65,337 | ₩64,103 | ₩64,961 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,412 | ₩64,640 | ₩63,875 | ₩64,385 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,519 | ₩64,921 | ₩63,728 | ₩64,532 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,975 | ₩64,975 | ₩63,754 | ₩64,398 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,950 | ₩65,914 | ₩62,373 | ₩65,404 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,455 | ₩62,802 | ₩59,959 | ₩62,333 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,308 | ₩61,233 | ₩59,530 | ₩59,892 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩60,013 | ₩61,582 | ₩59,316 | ₩59,557 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,729 | ₩61,756 | ₩59,155 | ₩60,295 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,145 | ₩62,454 | ₩59,959 | ₩61,247 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,185 | ₩64,237 | ₩60,348 | ₩60,522 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,708 | ₩63,473 | ₩61,555 | ₩62,185 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,802 | ₩64,210 | ₩62,038 | ₩62,923 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,335 | ₩62,239 | ₩60,295 | ₩60,831 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,915 | ₩64,331 | ₩60,764 | ₩61,689 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,854 | ₩65,337 | ₩63,620 | ₩64,412 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,553 | ₩65,498 | ₩60,844 | ₩64,881 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,419 | ₩65,444 | ₩63,419 | ₩64,184 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,130 | ₩64,720 | ₩63,071 | ₩63,419 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,203 | ₩66,235 | ₩63,808 | ₩64,184 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,712 | ₩65,967 | ₩65,015 | ₩65,458 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,329 | ₩66,329 | ₩64,291 | ₩65,753 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,607 | ₩66,678 | ₩63,473 | ₩66,155 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,071 | ₩64,117 | ₩62,038 | ₩63,781 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,275 | ₩63,741 | ₩58,793 | ₩63,392 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,490 | ₩61,341 | ₩58,484 | ₩58,793 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,210 | ₩58,632 | ₩57,210 | ₩58,189 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,923 | ₩57,867 | ₩55,654 | ₩57,210 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,614 | ₩57,250 | ₩54,863 | ₩56,016 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,225 | ₩56,446 | ₩54,501 | ₩55,815 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,298 | ₩58,162 | ₩55,936 | ₩56,043 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,239 | ₩57,358 | ₩54,997 | ₩56,982 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,447 | ₩56,070 | ₩54,313 | ₩55,963 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,790 | ₩54,957 | ₩53,522 | ₩54,689 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,913 | ₩53,750 | ₩51,537 | ₩53,549 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,737 | ₩54,233 | ₩51,966 | ₩52,717 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,905 | ₩54,635 | ₩52,557 | ₩53,911 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,806 | ₩54,568 | ₩51,336 | ₩54,152 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,625 | ₩53,468 | ₩49,620 | ₩51,913 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,694 | ₩52,597 | ₩48,359 | ₩52,221 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,102 | ₩50,585 | ₩48,506 | ₩48,815 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,591 | ₩52,261 | ₩50,223 | ₩50,612 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,873 | ₩52,825 | ₩51,081 | ₩51,926 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,060 | ₩52,865 | ₩51,443 | ₩51,819 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩55,011 | ₩55,091 | ₩52,221 | ₩52,302 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,677 | ₩54,072 | ₩52,235 | ₩53,254 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,422 | ₩53,951 | ₩51,752 | ₩52,235 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,792 | ₩53,321 | ₩51,765 | ₩52,007 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,317 | ₩51,966 | ₩50,009 | ₩51,108 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,920 | ₩51,806 | ₩49,217 | ₩49,593 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,378 | ₩51,940 | ₩48,976 | ₩51,229 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,164 | ₩50,692 | ₩48,399 | ₩48,547 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,849 | ₩49,754 | ₩47,688 | ₩48,976 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,051 | ₩49,767 | ₩47,702 | ₩48,587 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,547 | ₩49,204 | ₩46,709 | ₩47,313 | -2.54% | 370.3만 |
|---|